OTC/BB Most Active Stocks Wednesday, October 30, 2
Post# of 39337
Posted On: 10/30/2013 2:43:45 PM
OTC/BB Most Active Stocks Wednesday, October 30, 2013 2:43:21 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GTHP Guided Therapeutics +2.69 0.6500 +0.0550 +9.24% 0.6500 0.5970 14:06
FNMAS Fannie Mae Pfd S +2.49 7.0800 +0.2800 +4.12% 7.0900 6.8000 14:23
FMCKL Freddie Mac 6.02 Pfd +2.16 5.9800 +0.4300 +7.75% 5.9800 5.6000 14:20
AMZZ Amazonica Corp +2.02 0.6900 +0.0300 +4.55% 0.6900 0.6900 13:37
FNMAL Fed Natl Mtg Pfd M +1.98 10.7500 +0.5500 +5.39% 10.8000 10.5000 14:15
FRAF Franklin Finl Svcs Corp +1.96 16.2000 +0.1900 +1.19% 16.2000 16.0500 12:07
VASO Vasomedical Inc +1.87 0.2900 +0.0160 +5.84% 0.2980 0.2720 13:59
FMCKJ Freddie Mac Pfd Z +1.87 7.0500 +0.2200 +3.22% 7.0500 6.8300 14:27
FMCKI Federal Home Loan Mortgage Corporation. +1.83 5.9700 +0.3500 +6.23% 5.9700 5.8500 14:27
NTIP Network-1 Sec Solu +1.77 1.7000 +0.0500 +3.03% 1.7000 1.6700 14:15
FMCCL Freddie Mac Var RTS +1.70 10.9000 +0.4000 +3.81% 11.0000 10.5000 14:08
DIRI Direct Insite Cp +1.62 1.7200 +0.0700 +4.24% 1.7200 1.6900 12:53
NCBS Nicolet +1.59 17.0000 +0.3500 +2.10% 17.0000 16.7500 12:46
BYLK Baylake Corp +1.56 11.0500 +0.1000 +0.91% 11.0500 10.8500 14:17
FMCCP Freddie Mac Pfd P +1.56 11.0000 +0.4500 +4.27% 11.0000 10.5400 13:48
NXTD Nxt-Id +1.54 4.1600 +0.6600 +18.86% 4.1600 3.9000 14:23
LIQT Blue Moose Media +1.34 2.7500 +0.1000 +3.77% 2.7900 2.6500 14:27
CLDS Cloud Star Corp +1.31 0.3500 +0.0450 +14.75% 0.3700 0.2800 14:27
FMCCJ Freddie Mac Pfd Q +1.28 10.8000 +0.4200 +4.05% 10.8000 10.3800 12:49
FMCCO Freddie Mac 5.81 O +1.25 10.7700 +0.6100 +6.00% 10.7700 10.7700 11:46
FPMI Fluoropharma Medical Inc +1.10 0.6300 +0.0300 +5.00% 0.6400 0.6300 14:09
BFDI Brekford Intl Corp +1.09 0.4901 +0.0301 +6.54% 0.4901 0.4300 13:35
FMCKO Fed Home Ln Mtg +0.99 5.5600 +0.1200 +2.21% 5.8500 5.4400 14:00
FNMAO Fannie Mae Noncum G +0.94 10.6500 +0.2600 +2.50% 10.6900 10.3900 13:01
HIPP Hipcricket Inc +0.93 0.4800 +0.0205 +4.46% 0.4900 0.4650 14:23
DMPI Delmar Pharma +0.89 1.1000 +0.1000 +10.00% 1.1000 1.0100 13:21
MEDA Media Analytics Corp +0.85 0.7500 +0.0500 +7.14% 0.7500 0.6800 14:26
FMCKM Federal Home Ln Mtg +0.76 5.6000 +0.1100 +2.00% 5.7400 5.3700 13:02
SMTP Smtp Inc +0.71 1.0800 +0.0200 +1.89% 1.0800 1.0800 13:06
FNMAP Fannie Mae Pfd F +0.71 10.6500 +0.1500 +1.43% 10.6500 10.4800 11:01
MARA Marathon Patent Group Inc. +0.69 5.9000 +0.2000 +3.51% 5.9000 5.7000 14:27
VUZI Vuzix Corp +0.59 2.5200 +0.0900 +3.70% 2.5400 2.4001 14:07
FMBH First Mid Ill Bancshares Inc +0.56 22.5000 +0.3000 +1.35% 22.5000 22.2000 12:14
FNMAJ Fannie Mae Pfd R +0.45 6.1100 +0.0600 +0.99% 6.2500 5.9600 12:45
FMCCT Federal Home Loan Mortgage Corporation. +0.44 10.8800 +0.1300 +1.21% 10.8800 10.8700 11:25
PARR Par Pete Corp +0.44 2.4100 +0.0400 +1.69% 2.4800 2.3700 14:22
FNMAK Federal Natl Pfd N +0.43 11.0500 +0.2400 +2.22% 11.0500 10.8100 14:09
HZNM Horizon Minerals Cor +0.41 0.4800 +0.0100 +2.13% 0.4800 0.3800 12:33
GLSO Glassesoff Inc. +0.39 1.2400 +0.0100 +0.81% 1.2700 1.2100 13:16
HRAA Health Rev Assurn +0.39 0.2600 +0.0050 +1.96% 0.2600 0.2401 11:21
SNWV Sanuwave Health Inc +0.37 0.7990 +0.0089 +1.13% 0.8190 0.7900 12:50
FNMAI Fed Ntl Mtg Ser Q +0.34 5.7500 +0.0500 +0.88% 6.0000 5.7000 14:24
OPLI Ophthalix Inc +0.32 5.7500 +0.7400 +14.77% 5.7500 4.9900 14:26
PROP Propell Corp +0.31 0.4000 +0.0100 +2.56% 0.4100 0.3850 14:24
FVRG Forevergreen Worldwide Corporation +0.30 1.7100 +0.0700 +4.27% 1.7200 1.6000 14:04
FNMAG Fannie Mae 5.375 I +0.29 10.5500 +0.0600 +0.57% 10.5500 10.4900 12:39
FNMFN Federal National Mortgage Association +0.28 11.7000 +0.1000 +0.86% 11.8000 11.6000 14:19
VEND Fresh Healthy Vending International Inc. +0.22 1.5400 +0.0400 +2.67% 1.5400 1.5000 13:21
SHPR Poly Shield Technologies Inc +0.22 1.0300 +0.0100 +0.98% 1.0400 1.0280 14:27
FNMAT Federal Natl Pfd T +0.20 8.8300 +0.0200 +0.23% 8.9900 8.5000 14:24
AKPB Alaska Pac Bancshs +0.18 16.8300 +0.2300 +1.39% 16.8300 16.7200 14:15
WTER Alkaline Water Company Inc. (The) +0.18 0.5460 +0.0060 +1.11% 0.5490 0.5350 14:14
PNDMF Pni Digital Media +0.12 0.7800 +0.0060 +0.78% 0.7882 0.7800 13:14
SCRC Scripsamerica Inc +0.10 0.2799 +0.0049 +1.78% 0.2800 0.2660 14:27
BRBW Brunswick Bancorp +0.07 5.0400 +0.0100 +0.20% 5.0500 5.0300 11:38
BMRA Biomerica Inc +0.01 0.8160 +0.0010 +0.12% 0.8160 0.8160 13:08
PUGE Puget Technologies unch 1.3800 unch unch 1.4300 1.2600 14:27
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 14:01
DCBF Dcb Financial Corp unch 6.0500 unch unch 6.1500 6.0500 14:03
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 12.1250 11.0000 13:57
AMZG American Eagle Energy Corp unch 2.2200 +0.0200 +0.91% 2.2200 2.1500 14:26
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 10:26
CIGW Cig Wireless Corp unch 2.4000 unch unch 2.4300 2.3300 13:36
AEGA Aegea Inc. unch 2.2400 unch unch 2.2400 2.2300 14:11
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
HIIT Hii Technologies unch 0.3700 unch unch 0.3750 0.3700 13:47
CYRX Cryoport Inc unch 0.4150 unch unch 0.4150 0.4150 13:50
XBTC Xhibit Corp. -0.12 1.5500 -0.0100 -0.64% 1.5500 1.5200 13:12
MMTIF Micromem Tech Inc -0.12 0.4300 -0.0090 -2.05% 0.4480 0.4101 13:58
SFES Safestitch Medical -0.22 1.5100 -0.0100 -0.66% 1.5200 1.5000 13:40
VPIG Virtual Piggy Inc -0.24 1.0000 -0.0100 -0.99% 1.0200 1.0000 13:43
APPA A.P. Pharma -0.26 0.4600 unch unch 0.4650 0.4300 14:22
TTNP Titan Pharma Inc -0.27 0.8510 -0.0190 -2.18% 0.8797 0.8500 14:27
DECN Decision Diagnostics Corp -0.27 0.7000 -0.0100 -1.41% 0.7300 0.6700 14:23
SITO Single Touch Systems -0.30 0.5950 -0.0050 -0.83% 0.6060 0.5950 13:28
ZERO Save The World Air I -0.30 1.2200 -0.0100 -0.81% 1.2400 1.2100 13:47
SNGX Soligenix Inc. -0.31 1.9900 -0.0200 -1.00% 2.0200 1.9100 13:34
ENSV Enservco Corpporation -0.33 1.3600 -0.0200 -1.45% 1.4300 1.3300 13:57
ACLZ Accelerize New Media -0.34 1.4900 -0.0300 -1.97% 1.5200 1.4500 14:19
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
CRVW Careview Comm Inc -0.37 0.4700 unch unch 0.4700 0.4500 10:42
UBIQ Ubiquity Broadcasting Corp. -0.38 10.2000 -0.3000 -2.86% 10.5000 10.0000 14:17
UMAX Umax Group Corp -0.45 0.7300 +0.0100 +1.39% 0.7300 0.6400 14:03
CWBK Commercewest Bk [Ca] -0.46 13.2500 -0.2000 -1.49% 13.2500 13.2500 13:48
FNMA Fannie Mae -0.47 2.3500 -0.0700 -2.89% 2.4600 2.3300 14:28
TQLA Montalvo Spirits In -0.49 0.2810 -0.0060 -2.09% 0.2870 0.2810 13:56
LTNC Labor Smart Inc -0.50 0.2800 -0.0100 -3.45% 0.2880 0.2800 13:24
DAKP Mct Holding Corp. -0.58 2.2700 -0.0700 -2.99% 2.3200 2.2500 14:22
FMCC Freddie Mac -0.60 2.2550 -0.0850 -3.63% 2.3400 2.2200 14:27
LBMH Liberator Medical Hl -0.61 2.2800 -0.0400 -1.72% 2.3500 2.2500 14:23
NHLD National Holdings -0.67 0.3650 -0.0050 -1.35% 0.3701 0.3700 14:27
FTTN First Titan Corp. -0.70 1.3200 -0.1000 -7.04% 1.4200 1.3000 14:19
SGMZ Sungame Corp -0.71 7.1300 -1.2400 -14.81% 7.5000 7.1300 12:22
UBMI United Bancorp [Mi] -0.75 7.3500 -0.0500 -0.68% 7.3500 7.3300 14:12
BZNE Biozone Pharm -0.76 0.7350 -0.0650 -8.13% 0.8025 0.7200 14:25
MRIC Mri Interventions -0.86 1.4900 -0.0200 -1.32% 1.5200 1.4900 13:57
SIAF Sino Agro Food Inc -0.87 0.4270 -0.0130 -2.95% 0.4400 0.4210 14:26
CLCN Creative Learning Corp -0.97 1.7200 -0.0800 -4.44% 1.7200 1.7200 10:55
CZICF Canadian Zinc Corp -0.97 0.4400 -0.0150 -3.30% 0.4550 0.4355 13:14
NROM Noble Romans Inc -1.21 1.4400 -0.0300 -2.04% 1.5000 1.4400 12:07
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GTHP Guided Therapeutics +2.69 0.6500 +0.0550 +9.24% 0.6500 0.5970 14:06
FNMAS Fannie Mae Pfd S +2.49 7.0800 +0.2800 +4.12% 7.0900 6.8000 14:23
FMCKL Freddie Mac 6.02 Pfd +2.16 5.9800 +0.4300 +7.75% 5.9800 5.6000 14:20
AMZZ Amazonica Corp +2.02 0.6900 +0.0300 +4.55% 0.6900 0.6900 13:37
FNMAL Fed Natl Mtg Pfd M +1.98 10.7500 +0.5500 +5.39% 10.8000 10.5000 14:15
FRAF Franklin Finl Svcs Corp +1.96 16.2000 +0.1900 +1.19% 16.2000 16.0500 12:07
VASO Vasomedical Inc +1.87 0.2900 +0.0160 +5.84% 0.2980 0.2720 13:59
FMCKJ Freddie Mac Pfd Z +1.87 7.0500 +0.2200 +3.22% 7.0500 6.8300 14:27
FMCKI Federal Home Loan Mortgage Corporation. +1.83 5.9700 +0.3500 +6.23% 5.9700 5.8500 14:27
NTIP Network-1 Sec Solu +1.77 1.7000 +0.0500 +3.03% 1.7000 1.6700 14:15
FMCCL Freddie Mac Var RTS +1.70 10.9000 +0.4000 +3.81% 11.0000 10.5000 14:08
DIRI Direct Insite Cp +1.62 1.7200 +0.0700 +4.24% 1.7200 1.6900 12:53
NCBS Nicolet +1.59 17.0000 +0.3500 +2.10% 17.0000 16.7500 12:46
BYLK Baylake Corp +1.56 11.0500 +0.1000 +0.91% 11.0500 10.8500 14:17
FMCCP Freddie Mac Pfd P +1.56 11.0000 +0.4500 +4.27% 11.0000 10.5400 13:48
NXTD Nxt-Id +1.54 4.1600 +0.6600 +18.86% 4.1600 3.9000 14:23
LIQT Blue Moose Media +1.34 2.7500 +0.1000 +3.77% 2.7900 2.6500 14:27
CLDS Cloud Star Corp +1.31 0.3500 +0.0450 +14.75% 0.3700 0.2800 14:27
FMCCJ Freddie Mac Pfd Q +1.28 10.8000 +0.4200 +4.05% 10.8000 10.3800 12:49
FMCCO Freddie Mac 5.81 O +1.25 10.7700 +0.6100 +6.00% 10.7700 10.7700 11:46
FPMI Fluoropharma Medical Inc +1.10 0.6300 +0.0300 +5.00% 0.6400 0.6300 14:09
BFDI Brekford Intl Corp +1.09 0.4901 +0.0301 +6.54% 0.4901 0.4300 13:35
FMCKO Fed Home Ln Mtg +0.99 5.5600 +0.1200 +2.21% 5.8500 5.4400 14:00
FNMAO Fannie Mae Noncum G +0.94 10.6500 +0.2600 +2.50% 10.6900 10.3900 13:01
HIPP Hipcricket Inc +0.93 0.4800 +0.0205 +4.46% 0.4900 0.4650 14:23
DMPI Delmar Pharma +0.89 1.1000 +0.1000 +10.00% 1.1000 1.0100 13:21
MEDA Media Analytics Corp +0.85 0.7500 +0.0500 +7.14% 0.7500 0.6800 14:26
FMCKM Federal Home Ln Mtg +0.76 5.6000 +0.1100 +2.00% 5.7400 5.3700 13:02
SMTP Smtp Inc +0.71 1.0800 +0.0200 +1.89% 1.0800 1.0800 13:06
FNMAP Fannie Mae Pfd F +0.71 10.6500 +0.1500 +1.43% 10.6500 10.4800 11:01
MARA Marathon Patent Group Inc. +0.69 5.9000 +0.2000 +3.51% 5.9000 5.7000 14:27
VUZI Vuzix Corp +0.59 2.5200 +0.0900 +3.70% 2.5400 2.4001 14:07
FMBH First Mid Ill Bancshares Inc +0.56 22.5000 +0.3000 +1.35% 22.5000 22.2000 12:14
FNMAJ Fannie Mae Pfd R +0.45 6.1100 +0.0600 +0.99% 6.2500 5.9600 12:45
FMCCT Federal Home Loan Mortgage Corporation. +0.44 10.8800 +0.1300 +1.21% 10.8800 10.8700 11:25
PARR Par Pete Corp +0.44 2.4100 +0.0400 +1.69% 2.4800 2.3700 14:22
FNMAK Federal Natl Pfd N +0.43 11.0500 +0.2400 +2.22% 11.0500 10.8100 14:09
HZNM Horizon Minerals Cor +0.41 0.4800 +0.0100 +2.13% 0.4800 0.3800 12:33
GLSO Glassesoff Inc. +0.39 1.2400 +0.0100 +0.81% 1.2700 1.2100 13:16
HRAA Health Rev Assurn +0.39 0.2600 +0.0050 +1.96% 0.2600 0.2401 11:21
SNWV Sanuwave Health Inc +0.37 0.7990 +0.0089 +1.13% 0.8190 0.7900 12:50
FNMAI Fed Ntl Mtg Ser Q +0.34 5.7500 +0.0500 +0.88% 6.0000 5.7000 14:24
OPLI Ophthalix Inc +0.32 5.7500 +0.7400 +14.77% 5.7500 4.9900 14:26
PROP Propell Corp +0.31 0.4000 +0.0100 +2.56% 0.4100 0.3850 14:24
FVRG Forevergreen Worldwide Corporation +0.30 1.7100 +0.0700 +4.27% 1.7200 1.6000 14:04
FNMAG Fannie Mae 5.375 I +0.29 10.5500 +0.0600 +0.57% 10.5500 10.4900 12:39
FNMFN Federal National Mortgage Association +0.28 11.7000 +0.1000 +0.86% 11.8000 11.6000 14:19
VEND Fresh Healthy Vending International Inc. +0.22 1.5400 +0.0400 +2.67% 1.5400 1.5000 13:21
SHPR Poly Shield Technologies Inc +0.22 1.0300 +0.0100 +0.98% 1.0400 1.0280 14:27
FNMAT Federal Natl Pfd T +0.20 8.8300 +0.0200 +0.23% 8.9900 8.5000 14:24
AKPB Alaska Pac Bancshs +0.18 16.8300 +0.2300 +1.39% 16.8300 16.7200 14:15
WTER Alkaline Water Company Inc. (The) +0.18 0.5460 +0.0060 +1.11% 0.5490 0.5350 14:14
PNDMF Pni Digital Media +0.12 0.7800 +0.0060 +0.78% 0.7882 0.7800 13:14
SCRC Scripsamerica Inc +0.10 0.2799 +0.0049 +1.78% 0.2800 0.2660 14:27
BRBW Brunswick Bancorp +0.07 5.0400 +0.0100 +0.20% 5.0500 5.0300 11:38
BMRA Biomerica Inc +0.01 0.8160 +0.0010 +0.12% 0.8160 0.8160 13:08
PUGE Puget Technologies unch 1.3800 unch unch 1.4300 1.2600 14:27
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 14:01
DCBF Dcb Financial Corp unch 6.0500 unch unch 6.1500 6.0500 14:03
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 12.1250 11.0000 13:57
AMZG American Eagle Energy Corp unch 2.2200 +0.0200 +0.91% 2.2200 2.1500 14:26
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 10:26
CIGW Cig Wireless Corp unch 2.4000 unch unch 2.4300 2.3300 13:36
AEGA Aegea Inc. unch 2.2400 unch unch 2.2400 2.2300 14:11
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
HIIT Hii Technologies unch 0.3700 unch unch 0.3750 0.3700 13:47
CYRX Cryoport Inc unch 0.4150 unch unch 0.4150 0.4150 13:50
XBTC Xhibit Corp. -0.12 1.5500 -0.0100 -0.64% 1.5500 1.5200 13:12
MMTIF Micromem Tech Inc -0.12 0.4300 -0.0090 -2.05% 0.4480 0.4101 13:58
SFES Safestitch Medical -0.22 1.5100 -0.0100 -0.66% 1.5200 1.5000 13:40
VPIG Virtual Piggy Inc -0.24 1.0000 -0.0100 -0.99% 1.0200 1.0000 13:43
APPA A.P. Pharma -0.26 0.4600 unch unch 0.4650 0.4300 14:22
TTNP Titan Pharma Inc -0.27 0.8510 -0.0190 -2.18% 0.8797 0.8500 14:27
DECN Decision Diagnostics Corp -0.27 0.7000 -0.0100 -1.41% 0.7300 0.6700 14:23
SITO Single Touch Systems -0.30 0.5950 -0.0050 -0.83% 0.6060 0.5950 13:28
ZERO Save The World Air I -0.30 1.2200 -0.0100 -0.81% 1.2400 1.2100 13:47
SNGX Soligenix Inc. -0.31 1.9900 -0.0200 -1.00% 2.0200 1.9100 13:34
ENSV Enservco Corpporation -0.33 1.3600 -0.0200 -1.45% 1.4300 1.3300 13:57
ACLZ Accelerize New Media -0.34 1.4900 -0.0300 -1.97% 1.5200 1.4500 14:19
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
CRVW Careview Comm Inc -0.37 0.4700 unch unch 0.4700 0.4500 10:42
UBIQ Ubiquity Broadcasting Corp. -0.38 10.2000 -0.3000 -2.86% 10.5000 10.0000 14:17
UMAX Umax Group Corp -0.45 0.7300 +0.0100 +1.39% 0.7300 0.6400 14:03
CWBK Commercewest Bk [Ca] -0.46 13.2500 -0.2000 -1.49% 13.2500 13.2500 13:48
FNMA Fannie Mae -0.47 2.3500 -0.0700 -2.89% 2.4600 2.3300 14:28
TQLA Montalvo Spirits In -0.49 0.2810 -0.0060 -2.09% 0.2870 0.2810 13:56
LTNC Labor Smart Inc -0.50 0.2800 -0.0100 -3.45% 0.2880 0.2800 13:24
DAKP Mct Holding Corp. -0.58 2.2700 -0.0700 -2.99% 2.3200 2.2500 14:22
FMCC Freddie Mac -0.60 2.2550 -0.0850 -3.63% 2.3400 2.2200 14:27
LBMH Liberator Medical Hl -0.61 2.2800 -0.0400 -1.72% 2.3500 2.2500 14:23
NHLD National Holdings -0.67 0.3650 -0.0050 -1.35% 0.3701 0.3700 14:27
FTTN First Titan Corp. -0.70 1.3200 -0.1000 -7.04% 1.4200 1.3000 14:19
SGMZ Sungame Corp -0.71 7.1300 -1.2400 -14.81% 7.5000 7.1300 12:22
UBMI United Bancorp [Mi] -0.75 7.3500 -0.0500 -0.68% 7.3500 7.3300 14:12
BZNE Biozone Pharm -0.76 0.7350 -0.0650 -8.13% 0.8025 0.7200 14:25
MRIC Mri Interventions -0.86 1.4900 -0.0200 -1.32% 1.5200 1.4900 13:57
SIAF Sino Agro Food Inc -0.87 0.4270 -0.0130 -2.95% 0.4400 0.4210 14:26
CLCN Creative Learning Corp -0.97 1.7200 -0.0800 -4.44% 1.7200 1.7200 10:55
CZICF Canadian Zinc Corp -0.97 0.4400 -0.0150 -3.30% 0.4550 0.4355 13:14
NROM Noble Romans Inc -1.21 1.4400 -0.0300 -2.04% 1.5000 1.4400 12:07
(0)
(0)